6440 JUKI(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 542 | 554 | 540 | 542 | 179,500 | 542 |
| 2024-05-07 | 540 | 544 | 538 | 542 | 65,500 | 542 |
| 2024-05-02 | 540 | 545 | 536 | 536 | 56,500 | 536 |
| 2024-05-01 | 540 | 543 | 536 | 538 | 94,800 | 538 |
| 2024-04-30 | 540 | 546 | 533 | 539 | 132,400 | 539 |
| 2024-04-26 | 536 | 536 | 524 | 532 | 134,500 | 532 |
| 2024-04-25 | 549 | 549 | 536 | 537 | 81,600 | 537 |
| 2024-04-24 | 548 | 550 | 541 | 546 | 100,400 | 546 |
| 2024-04-23 | 549 | 552 | 541 | 543 | 75,000 | 543 |
| 2024-04-22 | 545 | 546 | 538 | 541 | 82,900 | 541 |
| 2024-04-19 | 547 | 547 | 532 | 540 | 156,800 | 540 |
| 2024-04-18 | 535 | 548 | 535 | 546 | 72,200 | 546 |
| 2024-04-17 | 543 | 545 | 534 | 537 | 120,500 | 537 |
| 2024-04-16 | 552 | 554 | 539 | 540 | 203,700 | 540 |
| 2024-04-15 | 556 | 560 | 553 | 555 | 122,500 | 555 |
| 2024-04-12 | 570 | 575 | 564 | 565 | 98,600 | 565 |
| 2024-04-11 | 563 | 578 | 559 | 572 | 221,400 | 572 |
| 2024-04-10 | 572 | 574 | 564 | 565 | 104,000 | 565 |
| 2024-04-09 | 568 | 575 | 564 | 572 | 133,600 | 572 |
| 2024-04-08 | 556 | 567 | 556 | 562 | 138,600 | 562 |
| 2024-04-05 | 550 | 554 | 546 | 552 | 84,700 | 552 |
| 2024-04-04 | 560 | 562 | 551 | 557 | 142,800 | 557 |
| 2024-04-03 | 560 | 565 | 555 | 558 | 253,800 | 558 |
| 2024-04-02 | 575 | 576 | 561 | 563 | 196,900 | 563 |
| 2024-04-01 | 599 | 599 | 573 | 573 | 420,800 | 573 |
| 2024-03-29 | 566 | 595 | 566 | 595 | 337,900 | 595 |
| 2024-03-28 | 577 | 577 | 568 | 571 | 277,100 | 571 |
| 2024-03-27 | 563 | 585 | 561 | 576 | 574,600 | 576 |
| 2024-03-26 | 543 | 557 | 543 | 557 | 290,800 | 557 |
| 2024-03-25 | 540 | 547 | 537 | 544 | 161,100 | 544 |
| 2024-03-22 | 545 | 546 | 536 | 538 | 156,200 | 538 |
| 2024-03-21 | 544 | 551 | 539 | 543 | 323,900 | 543 |
| 2024-03-19 | 535 | 541 | 530 | 539 | 222,800 | 539 |
| 2024-03-18 | 535 | 536 | 527 | 533 | 257,700 | 533 |
| 2024-03-15 | 526 | 531 | 525 | 529 | 167,600 | 529 |
| 2024-03-14 | 521 | 531 | 521 | 529 | 189,400 | 529 |
| 2024-03-13 | 521 | 525 | 516 | 520 | 239,300 | 520 |
| 2024-03-12 | 513 | 529 | 510 | 529 | 226,100 | 529 |
| 2024-03-11 | 516 | 519 | 505 | 510 | 266,600 | 510 |
| 2024-03-08 | 514 | 527 | 514 | 523 | 222,600 | 523 |
| 2024-03-07 | 530 | 530 | 512 | 516 | 251,300 | 516 |
| 2024-03-06 | 525 | 531 | 521 | 528 | 267,300 | 528 |
| 2024-03-05 | 520 | 528 | 516 | 525 | 426,600 | 525 |
| 2024-03-04 | 510 | 523 | 503 | 519 | 440,100 | 519 |
| 2024-03-01 | 501 | 518 | 500 | 508 | 445,700 | 508 |
| 2024-02-29 | 500 | 505 | 496 | 498 | 234,200 | 498 |
| 2024-02-28 | 496 | 502 | 494 | 497 | 102,800 | 497 |
| 2024-02-27 | 490 | 497 | 488 | 494 | 97,300 | 494 |
| 2024-02-26 | 495 | 496 | 489 | 489 | 192,800 | 489 |
| 2024-02-22 | 501 | 501 | 488 | 493 | 218,400 | 493 |
| 2024-02-21 | 505 | 514 | 494 | 498 | 329,600 | 498 |
| 2024-02-20 | 505 | 505 | 495 | 502 | 221,600 | 502 |
| 2024-02-19 | 488 | 505 | 488 | 502 | 247,400 | 502 |
| 2024-02-16 | 491 | 494 | 486 | 489 | 165,900 | 489 |
| 2024-02-15 | 490 | 495 | 482 | 490 | 283,200 | 490 |
| 2024-02-14 | 498 | 500 | 484 | 489 | 404,300 | 489 |
| 2024-02-13 | 500 | 507 | 492 | 505 | 753,300 | 505 |
| 2024-02-09 | 451 | 505 | 448 | 492 | 1,316,700 | 492 |
| 2024-02-08 | 462 | 462 | 448 | 453 | 238,600 | 453 |
| 2024-02-07 | 459 | 464 | 457 | 461 | 204,900 | 461 |
| 2024-02-06 | 454 | 463 | 454 | 458 | 281,900 | 458 |
| 2024-02-05 | 447 | 456 | 446 | 454 | 254,100 | 454 |
| 2024-02-02 | 440 | 447 | 435 | 444 | 188,800 | 444 |
| 2024-02-01 | 444 | 446 | 433 | 440 | 442,200 | 440 |
| 2024-01-31 | 450 | 450 | 438 | 446 | 382,500 | 446 |
| 2024-01-30 | 450 | 454 | 446 | 448 | 189,600 | 448 |
| 2024-01-29 | 446 | 451 | 446 | 449 | 153,800 | 449 |
| 2024-01-26 | 448 | 449 | 444 | 445 | 281,800 | 445 |
| 2024-01-25 | 448 | 452 | 445 | 451 | 205,700 | 451 |
| 2024-01-24 | 451 | 453 | 447 | 449 | 151,700 | 449 |
| 2024-01-23 | 455 | 458 | 448 | 452 | 238,200 | 452 |
| 2024-01-22 | 452 | 455 | 450 | 453 | 201,600 | 453 |
| 2024-01-19 | 455 | 455 | 445 | 448 | 310,100 | 448 |
| 2024-01-18 | 455 | 459 | 450 | 450 | 240,900 | 450 |
| 2024-01-17 | 468 | 469 | 456 | 456 | 247,000 | 456 |
| 2024-01-16 | 471 | 472 | 465 | 465 | 166,900 | 465 |
| 2024-01-15 | 466 | 471 | 465 | 468 | 203,700 | 468 |
| 2024-01-12 | 469 | 472 | 463 | 464 | 217,300 | 464 |
| 2024-01-11 | 474 | 477 | 468 | 468 | 259,100 | 468 |
| 2024-01-10 | 473 | 473 | 469 | 471 | 187,200 | 471 |
| 2024-01-09 | 463 | 471 | 463 | 471 | 253,900 | 471 |
| 2024-01-05 | 461 | 463 | 459 | 460 | 167,600 | 460 |
| 2024-01-04 | 460 | 461 | 456 | 458 | 179,600 | 458 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株
